Chrome Silicon Limited (BOM:513005)
India
· Delayed Price · Currency is INR 41.01
-1.47 (-3.46%)
At close: Mar 9, 2026
Chrome Silicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.00 | 41.00 | 41.01 | 41.01 | -3.46% | 79 |
| Mar 6, 2026 | 44.99 | 44.99 | 40.50 | 42.48 | 42.48 | 1.92% | 275 |
| Mar 5, 2026 | 40.11 | 41.80 | 40.11 | 41.68 | 41.68 | 1.83% | 495 |
| Mar 4, 2026 | 43.80 | 43.80 | 40.00 | 40.93 | 40.93 | -2.55% | 1,422 |
| Mar 2, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -0.40% | 453 |
| Feb 27, 2026 | 41.00 | 46.70 | 41.00 | 42.17 | 42.17 | -1.88% | 277 |
| Feb 26, 2026 | 40.20 | 45.69 | 40.20 | 42.98 | 42.98 | -5.50% | 3,579 |
| Feb 25, 2026 | 44.00 | 47.90 | 42.21 | 45.48 | 45.48 | 3.84% | 4,086 |
| Feb 24, 2026 | 41.90 | 43.80 | 41.90 | 43.80 | 43.80 | 2.50% | 589 |
| Feb 23, 2026 | 44.90 | 44.95 | 41.80 | 42.73 | 42.73 | 1.45% | 1,552 |
| Feb 20, 2026 | 44.94 | 44.94 | 41.62 | 42.12 | 42.12 | -5.35% | 556 |
| Feb 19, 2026 | 43.80 | 44.80 | 42.50 | 44.50 | 44.50 | 6.10% | 693 |
| Feb 18, 2026 | 42.82 | 43.89 | 40.00 | 41.94 | 41.94 | -2.06% | 2,376 |
| Feb 17, 2026 | 43.99 | 46.25 | 42.56 | 42.82 | 42.82 | -2.68% | 951 |
| Feb 16, 2026 | 45.31 | 47.00 | 44.00 | 44.00 | 44.00 | -0.95% | 126 |
| Feb 13, 2026 | 43.50 | 51.00 | 42.26 | 44.42 | 44.42 | 0.05% | 4,259 |
| Feb 12, 2026 | 42.02 | 45.00 | 38.90 | 44.40 | 44.40 | 5.66% | 53,035 |
| Feb 11, 2026 | 43.16 | 43.16 | 42.02 | 42.02 | 42.02 | -2.64% | 210 |
| Feb 10, 2026 | 46.00 | 46.00 | 41.00 | 43.16 | 43.16 | 3.28% | 7,742 |
| Feb 9, 2026 | 44.98 | 44.98 | 41.00 | 41.79 | 41.79 | -5.64% | 1,911 |
| Feb 6, 2026 | 45.00 | 45.00 | 39.10 | 44.29 | 44.29 | 4.90% | 2,252 |
| Feb 5, 2026 | 42.10 | 44.98 | 42.10 | 42.22 | 42.22 | 0.29% | 46 |
| Feb 4, 2026 | 41.92 | 43.00 | 41.92 | 42.10 | 42.10 | -2.09% | 482 |
| Feb 3, 2026 | 43.22 | 43.22 | 43.00 | 43.00 | 43.00 | 0.47% | 781 |
| Feb 2, 2026 | 44.00 | 44.00 | 38.20 | 42.80 | 42.80 | -0.90% | 227 |
| Feb 1, 2026 | 45.00 | 45.00 | 41.51 | 43.19 | 43.19 | 1.82% | 1,188 |
| Jan 30, 2026 | 42.00 | 43.80 | 41.00 | 42.42 | 42.42 | -1.07% | 1,374 |
| Jan 29, 2026 | 44.99 | 44.99 | 41.05 | 42.88 | 42.88 | -2.48% | 2,856 |
| Jan 28, 2026 | 40.46 | 44.29 | 40.46 | 43.97 | 43.97 | 6.62% | 1,402 |
| Jan 27, 2026 | 40.00 | 45.00 | 40.00 | 41.24 | 41.24 | 1.03% | 802 |
| Jan 23, 2026 | 43.03 | 43.39 | 40.00 | 40.82 | 40.82 | -7.02% | 1,885 |
| Jan 22, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 2.12% | 15 |
| Jan 21, 2026 | 45.50 | 45.50 | 42.99 | 42.99 | 42.99 | -0.67% | 530 |
| Jan 20, 2026 | 44.65 | 44.79 | 41.00 | 43.28 | 43.28 | -3.00% | 1,494 |
| Jan 19, 2026 | 46.25 | 46.27 | 44.60 | 44.62 | 44.62 | 0.13% | 2,786 |
| Jan 16, 2026 | 45.60 | 46.51 | 44.56 | 44.56 | 44.56 | -0.34% | 258 |
| Jan 14, 2026 | 46.53 | 46.99 | 44.52 | 44.71 | 44.71 | -1.99% | 308 |
| Jan 13, 2026 | 45.60 | 47.50 | 44.50 | 45.62 | 45.62 | -1.87% | 3,673 |
| Jan 12, 2026 | 44.56 | 46.49 | 44.51 | 46.49 | 46.49 | 2.24% | 403 |
| Jan 9, 2026 | 47.40 | 47.50 | 44.51 | 45.47 | 45.47 | 1.02% | 3,549 |
| Jan 8, 2026 | 46.30 | 47.50 | 45.00 | 45.01 | 45.01 | -2.79% | 1,294 |
| Jan 7, 2026 | 41.50 | 46.80 | 41.50 | 46.30 | 46.30 | -0.69% | 278 |
| Jan 6, 2026 | 44.00 | 46.98 | 44.00 | 46.62 | 46.62 | 2.24% | 317 |
| Jan 5, 2026 | 47.50 | 47.50 | 43.50 | 45.60 | 45.60 | -2.98% | 259 |
| Jan 2, 2026 | 46.80 | 47.00 | 44.50 | 47.00 | 47.00 | 4.51% | 2,955 |
| Jan 1, 2026 | 45.45 | 46.40 | 43.80 | 44.97 | 44.97 | -0.22% | 2,518 |
| Dec 31, 2025 | 46.42 | 47.00 | 43.02 | 45.07 | 45.07 | -2.91% | 410 |
| Dec 30, 2025 | 47.00 | 47.00 | 45.50 | 46.42 | 46.42 | 2.02% | 1,373 |
| Dec 29, 2025 | 46.04 | 47.00 | 44.60 | 45.50 | 45.50 | -3.15% | 893 |
| Dec 26, 2025 | 46.49 | 47.75 | 45.50 | 46.98 | 46.98 | 1.05% | 1,427 |
| Dec 24, 2025 | 46.20 | 46.50 | 45.00 | 46.49 | 46.49 | 5.40% | 1,272 |
| Dec 23, 2025 | 45.63 | 45.63 | 44.11 | 44.11 | 44.11 | -3.79% | 368 |
| Dec 22, 2025 | 47.00 | 47.00 | 44.06 | 45.85 | 45.85 | 0.33% | 597 |
| Dec 19, 2025 | 45.74 | 45.74 | 43.30 | 45.70 | 45.70 | 1.85% | 732 |
| Dec 18, 2025 | 44.36 | 45.80 | 43.00 | 44.87 | 44.87 | -0.84% | 1,211 |
| Dec 17, 2025 | 46.96 | 46.96 | 45.25 | 45.25 | 45.25 | 0.56% | 1,571 |
| Dec 16, 2025 | 45.77 | 47.00 | 44.21 | 45.00 | 45.00 | -1.68% | 1,982 |
| Dec 15, 2025 | 46.00 | 47.00 | 44.80 | 45.77 | 45.77 | 4.28% | 1,613 |
| Dec 12, 2025 | 44.93 | 44.93 | 40.00 | 43.89 | 43.89 | -0.36% | 1,453 |
| Dec 11, 2025 | 44.88 | 45.40 | 44.00 | 44.05 | 44.05 | -1.85% | 284 |
| Dec 10, 2025 | 43.95 | 45.80 | 43.95 | 44.88 | 44.88 | 0.09% | 457 |
| Dec 9, 2025 | 46.20 | 46.20 | 42.11 | 44.84 | 44.84 | -0.88% | 1,228 |
| Dec 8, 2025 | 42.05 | 47.50 | 42.05 | 45.24 | 45.24 | 0.51% | 1,744 |
| Dec 5, 2025 | 47.00 | 47.00 | 45.00 | 45.01 | 45.01 | -0.04% | 733 |
| Dec 4, 2025 | 43.61 | 47.79 | 43.61 | 45.03 | 45.03 | -0.24% | 2,210 |
| Dec 3, 2025 | 45.00 | 45.15 | 45.00 | 45.14 | 45.14 | -3.96% | 106 |
| Dec 2, 2025 | 48.70 | 48.70 | 45.51 | 47.00 | 47.00 | -2.06% | 341 |
| Dec 1, 2025 | 47.99 | 47.99 | 45.00 | 47.99 | 47.99 | 4.46% | 751 |
| Nov 28, 2025 | 42.00 | 46.00 | 42.00 | 45.94 | 45.94 | 4.17% | 626 |
| Nov 27, 2025 | 46.00 | 46.00 | 44.10 | 44.10 | 44.10 | 0.23% | 1,014 |
| Nov 26, 2025 | 45.78 | 45.78 | 44.00 | 44.00 | 44.00 | -3.89% | 904 |
| Nov 25, 2025 | 45.90 | 45.98 | 45.00 | 45.78 | 45.78 | 1.73% | 135 |
| Nov 24, 2025 | 47.50 | 47.50 | 45.00 | 45.00 | 45.00 | -3.97% | 2,786 |
| Nov 21, 2025 | 46.40 | 46.98 | 46.00 | 46.86 | 46.86 | -0.26% | 2,123 |
| Nov 20, 2025 | 45.60 | 47.00 | 44.10 | 46.98 | 46.98 | 1.12% | 594 |
| Nov 19, 2025 | 48.00 | 48.00 | 45.01 | 46.46 | 46.46 | -0.09% | 835 |
| Nov 18, 2025 | 44.20 | 46.50 | 44.01 | 46.50 | 46.50 | -1.06% | 2,463 |
| Nov 17, 2025 | 46.00 | 48.90 | 46.00 | 47.00 | 47.00 | 1.27% | 3,331 |
| Nov 14, 2025 | 46.50 | 48.70 | 46.03 | 46.41 | 46.41 | -4.90% | 1,064 |
| Nov 13, 2025 | 47.00 | 48.80 | 46.00 | 48.80 | 48.80 | 4.07% | 912 |
| Nov 12, 2025 | 45.30 | 48.40 | 45.22 | 46.89 | 46.89 | 3.72% | 1,296 |
| Nov 11, 2025 | 49.89 | 49.89 | 44.30 | 45.21 | 45.21 | -5.48% | 2,478 |
| Nov 10, 2025 | 49.80 | 49.80 | 47.02 | 47.83 | 47.83 | 1.72% | 3,511 |
| Nov 7, 2025 | 47.50 | 54.44 | 46.65 | 47.02 | 47.02 | -1.55% | 1,386 |
| Nov 6, 2025 | 46.10 | 48.00 | 46.10 | 47.76 | 47.76 | 0.65% | 389 |
| Nov 4, 2025 | 50.49 | 50.49 | 47.00 | 47.45 | 47.45 | -2.89% | 1,173 |
| Nov 3, 2025 | 48.00 | 51.00 | 47.35 | 48.86 | 48.86 | 5.23% | 4,314 |
| Oct 31, 2025 | 46.50 | 47.00 | 45.00 | 46.43 | 46.43 | 2.61% | 1,925 |
| Oct 30, 2025 | 46.45 | 46.70 | 45.20 | 45.25 | 45.25 | -2.58% | 765 |
| Oct 29, 2025 | 44.56 | 46.90 | 44.56 | 46.45 | 46.45 | -0.45% | 1,017 |
| Oct 28, 2025 | 45.70 | 46.98 | 43.10 | 46.66 | 46.66 | 2.10% | 209 |
| Oct 27, 2025 | 45.46 | 46.70 | 43.00 | 45.70 | 45.70 | 0.29% | 1,685 |
| Oct 24, 2025 | 47.95 | 47.95 | 45.00 | 45.57 | 45.57 | -0.96% | 1,169 |
| Oct 23, 2025 | 48.40 | 48.40 | 45.52 | 46.01 | 46.01 | -0.45% | 216 |
| Oct 21, 2025 | 44.13 | 48.30 | 44.00 | 46.22 | 46.22 | -2.49% | 1,321 |
| Oct 20, 2025 | 48.89 | 48.89 | 46.24 | 47.40 | 47.40 | 2.51% | 1,121 |
| Oct 17, 2025 | 49.99 | 49.99 | 46.20 | 46.24 | 46.24 | -4.78% | 578 |
| Oct 16, 2025 | 46.50 | 48.80 | 46.05 | 48.56 | 48.56 | 4.07% | 1,772 |
| Oct 15, 2025 | 46.50 | 48.70 | 45.50 | 46.66 | 46.66 | -2.28% | 538 |
| Oct 14, 2025 | 45.53 | 49.50 | 45.53 | 47.75 | 47.75 | 3.00% | 4,234 |